Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 23.07 | 23.23 | 22.59 | 23.13 | 2,716,823 | +0.36(+1.58%) |
Jul 28, 2022 | 23.19 | 23.59 | 22.54 | 22.77 | 3,373,273 | -0.48(-2.06%) |
Jul 27, 2022 | 22.71 | 23.52 | 21.87 | 23.25 | 3,370,504 | +0.77(+3.43%) |
Jul 26, 2022 | 22.03 | 22.57 | 21.44 | 22.48 | 4,373,642 | +0.96(+4.46%) |
Jul 25, 2022 | 22.03 | 22.13 | 21.48 | 21.52 | 1,305,857 | -0.49(-2.23%) |
Jul 22, 2022 | 22.65 | 22.78 | 21.80 | 22.01 | 1,054,530 | -0.74(-3.25%) |
Jul 21, 2022 | 22.44 | 23.03 | 22.35 | 22.75 | 1,288,502 | +0.32(+1.43%) |
Jul 20, 2022 | 22.39 | 22.57 | 22.05 | 22.43 | 1,809,631 | +0.07(+0.31%) |
Jul 19, 2022 | 22.06 | 22.46 | 21.88 | 22.36 | 612,059 | +0.68(+3.14%) |
Jul 18, 2022 | 22.56 | 22.76 | 21.64 | 21.68 | 693,737 | -0.82(-3.64%) |
Jul 15, 2022 | 22.13 | 22.94 | 21.84 | 22.50 | 1,340,265 | +0.89(+4.12%) |
Jul 14, 2022 | 21.58 | 21.84 | 21.13 | 21.61 | 690,372 | -0.25(-1.14%) |
Jul 13, 2022 | 22.54 | 22.56 | 21.83 | 21.86 | 832,209 | -0.80(-3.53%) |
Jul 12, 2022 | 22.74 | 23.03 | 22.45 | 22.66 | 751,597 | -0.22(-0.96%) |
Jul 11, 2022 | 22.90 | 23.45 | 22.79 | 22.88 | 868,185 | -0.51(-2.18%) |
Jul 08, 2022 | 23.50 | 23.57 | 23.16 | 23.39 | 1,168,809 | -0.11(-0.47%) |
Jul 07, 2022 | 24.13 | 24.45 | 22.98 | 23.50 | 1,466,824 | -0.70(-2.89%) |
Jul 06, 2022 | 24.46 | 24.67 | 24.03 | 24.20 | 510,249 | -0.13(-0.53%) |
Jul 05, 2022 | 24.11 | 24.37 | 23.37 | 24.33 | 797,493 | +0.03(+0.12%) |
Jul 01, 2022 | 24.02 | 24.31 | 23.75 | 24.30 | 853,969 | +0.21(+0.87%) |
Jun 30, 2022 | 24.10 | 24.29 | 23.76 | 24.09 | 515,918 | -0.18(-0.74%) |
Jun 29, 2022 | 24.03 | 24.30 | 23.77 | 24.27 | 646,598 | +0.23(+0.96%) |
Jun 28, 2022 | 24.84 | 25.00 | 24.00 | 24.04 | 641,494 | -0.60(-2.44%) |
Jun 27, 2022 | 24.79 | 24.99 | 24.47 | 24.64 | 550,482 | +0.03(+0.12%) |
Jun 24, 2022 | 24.20 | 24.66 | 23.95 | 24.61 | 1,279,503 | +0.69(+2.88%) |
Jun 23, 2022 | 23.44 | 23.93 | 23.35 | 23.92 | 1,135,868 | +0.62(+2.66%) |
Jun 22, 2022 | 22.66 | 23.47 | 22.57 | 23.30 | 730,305 | +0.36(+1.57%) |
Jun 21, 2022 | 23.15 | 23.28 | 22.86 | 22.94 | 625,585 | +0.10(+0.44%) |
Jun 17, 2022 | 23.06 | 23.54 | 22.76 | 22.84 | 1,557,928 | +0.19(+0.84%) |
Jun 16, 2022 | 22.59 | 22.98 | 22.12 | 22.65 | 764,338 | -0.37(-1.61%) |
Jun 15, 2022 | 23.10 | 23.46 | 22.56 | 23.02 | 730,020 | +0.24(+1.05%) |
Jun 14, 2022 | 23.31 | 23.62 | 22.56 | 22.78 | 865,040 | -0.53(-2.27%) |
Jun 13, 2022 | 23.67 | 23.71 | 23.15 | 23.31 | 603,411 | -0.71(-2.96%) |
Jun 10, 2022 | 24.39 | 24.53 | 23.76 | 24.02 | 713,641 | -0.77(-3.11%) |
Jun 09, 2022 | 25.54 | 25.54 | 24.77 | 24.79 | 402,348 | -0.95(-3.69%) |
Jun 08, 2022 | 25.82 | 26.21 | 25.65 | 25.74 | 391,299 | -0.25(-0.96%) |
Jun 07, 2022 | 25.48 | 26.08 | 25.33 | 25.99 | 764,588 | +0.21(+0.81%) |
Jun 06, 2022 | 26.39 | 26.49 | 25.40 | 25.78 | 735,210 | -0.33(-1.26%) |
Jun 03, 2022 | 26.80 | 26.80 | 25.87 | 26.11 | 641,625 | -0.73(-2.72%) |
Jun 02, 2022 | 26.52 | 26.84 | 26.14 | 26.84 | 837,922 | +0.54(+2.05%) |
Jun 01, 2022 | 26.73 | 26.95 | 25.63 | 26.30 | 601,915 | -0.16(-0.60%) |
May 31, 2022 | 26.78 | 26.81 | 26.28 | 26.46 | 970,498 | -0.22(-0.82%) |
May 27, 2022 | 26.45 | 26.95 | 26.29 | 26.68 | 664,083 | +0.45(+1.72%) |
May 26, 2022 | 26.57 | 26.59 | 26.09 | 26.23 | 622,151 | -0.07(-0.29%) |
May 25, 2022 | 26.57 | 26.57 | 25.61 | 26.30 | 1,056,173 | -0.14(-0.55%) |
May 24, 2022 | 26.41 | 26.50 | 25.96 | 26.45 | 451,069 | +0.02(+0.08%) |
May 23, 2022 | 26.90 | 26.90 | 25.83 | 26.43 | 481,295 | -0.19(-0.71%) |
May 20, 2022 | 26.49 | 26.63 | 25.70 | 26.62 | 473,565 | +0.54(+2.07%) |
May 19, 2022 | 25.81 | 26.46 | 25.61 | 26.08 | 495,614 | +0.06(+0.23%) |
May 18, 2022 | 26.44 | 26.92 | 25.82 | 26.02 | 578,534 | -0.87(-3.24%) |
May 17, 2022 | 26.60 | 26.92 | 25.96 | 26.89 | 636,577 | +0.94(+3.62%) |
May 16, 2022 | 26.38 | 26.69 | 25.90 | 25.95 | 323,655 | -0.53(-2.00%) |
May 13, 2022 | 27.06 | 27.10 | 26.19 | 26.48 | 460,058 | -0.02(-0.08%) |
May 12, 2022 | 25.07 | 26.52 | 24.95 | 26.50 | 720,686 | +1.42(+5.66%) |
May 11, 2022 | 26.45 | 27.21 | 24.90 | 25.08 | 895,686 | -1.14(-4.35%) |
May 10, 2022 | 26.93 | 27.05 | 25.70 | 26.22 | 794,611 | -0.45(-1.69%) |
May 09, 2022 | 27.66 | 27.73 | 26.57 | 26.67 | 792,427 | -1.13(-4.06%) |
May 06, 2022 | 27.99 | 28.21 | 27.30 | 27.80 | 720,620 | -0.47(-1.66%) |
May 05, 2022 | 28.30 | 28.50 | 27.84 | 28.27 | 1,063,535 | -0.45(-1.57%) |
May 04, 2022 | 26.80 | 28.81 | 26.65 | 28.72 | 626,137 | +1.93(+7.20%) |
May 03, 2022 | 26.61 | 27.39 | 26.61 | 26.79 | 456,859 | +0.15(+0.56%) |